Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.586 | 9.811 | 9.506 | 9.608 | 0 | -0.10(-1.01%) |
Feb 26, 2009 | 9.960 | 10.01 | 9.680 | 9.705 | 4,902,672 | -0.17(-1.72%) |
Feb 25, 2009 | 9.930 | 10.04 | 9.726 | 9.875 | 4,321,546 | -0.10(-0.98%) |
Feb 24, 2009 | 9.955 | 10.10 | 9.811 | 9.972 | 6,807,098 | +0.08(+0.86%) |
Feb 23, 2009 | 10.60 | 10.60 | 9.879 | 9.888 | 9,415,827 | -0.60(-5.74%) |
Feb 20, 2009 | 10.60 | 10.71 | 10.38 | 10.49 | 0 | -0.20(-1.86%) |
Feb 19, 2009 | 10.91 | 11.01 | 10.63 | 10.69 | 4,102,083 | -0.12(-1.10%) |
Feb 18, 2009 | 10.89 | 10.92 | 10.66 | 10.81 | 5,048,387 | -0.12(-1.09%) |
Feb 17, 2009 | 10.60 | 11.27 | 10.60 | 10.93 | 5,283,521 | -0.48(-4.20%) |
Feb 13, 2009 | 11.64 | 11.66 | 11.39 | 11.41 | 3,819,358 | -0.21(-1.79%) |
Feb 12, 2009 | 11.24 | 11.61 | 11.11 | 11.61 | 4,643,961 | +0.23(+2.05%) |
Feb 11, 2009 | 11.51 | 11.58 | 11.29 | 11.38 | 6,365,996 | +0.02(+0.19%) |
Feb 10, 2009 | 12.10 | 12.19 | 11.26 | 11.36 | 6,541,413 | -0.83(-6.79%) |
Feb 09, 2009 | 11.94 | 12.26 | 11.94 | 12.19 | 5,350,142 | +0.26(+2.17%) |
Feb 06, 2009 | 11.33 | 12.15 | 11.12 | 11.93 | 0 | +0.55(+4.85%) |
Feb 05, 2009 | 10.98 | 11.49 | 10.50 | 11.38 | 14,304,795 | +0.27(+2.41%) |
Feb 04, 2009 | 10.92 | 11.20 | 10.88 | 11.11 | 7,155,231 | +0.00(+0.04%) |
Feb 03, 2009 | 11.01 | 11.19 | 10.98 | 11.10 | 6,863,494 | +0.13(+1.20%) |
Feb 02, 2009 | 11.08 | 11.08 | 10.82 | 10.97 | 5,839,481 | -0.16(-1.45%) |
Jan 30, 2009 | 11.44 | 11.45 | 11.08 | 11.13 | 0 | -0.23(-2.02%) |
Jan 29, 2009 | 11.41 | 11.48 | 11.28 | 11.36 | 5,316,587 | -0.05(-0.41%) |
Jan 28, 2009 | 11.13 | 11.48 | 11.05 | 11.41 | 5,276,922 | +0.46(+4.22%) |
Jan 27, 2009 | 10.83 | 11.04 | 10.80 | 10.95 | 4,273,052 | +0.07(+0.66%) |
Jan 26, 2009 | 10.85 | 11.01 | 10.74 | 10.88 | 3,652,875 | +0.14(+1.34%) |
Jan 23, 2009 | 11.04 | 11.07 | 10.62 | 10.73 | 6,718,594 | -0.54(-4.78%) |
Jan 22, 2009 | 10.94 | 11.32 | 10.83 | 11.27 | 8,094,777 | +0.13(+1.18%) |
Jan 21, 2009 | 11.09 | 11.21 | 10.90 | 11.14 | 7,744,366 | +0.06(+0.54%) |
Jan 20, 2009 | 10.81 | 11.47 | 10.50 | 11.08 | 10,864,324 | +0.00(+0.04%) |
Jan 16, 2009 | 10.88 | 11.24 | 10.39 | 11.08 | 0 | -1.24(-10.06%) |
Jan 15, 2009 | 11.85 | 12.53 | 11.79 | 12.31 | 7,000,142 | +0.28(+2.36%) |
Jan 14, 2009 | 12.02 | 12.21 | 11.80 | 12.03 | 3,903,731 | -0.16(-1.29%) |
Jan 13, 2009 | 12.50 | 12.64 | 12.07 | 12.19 | 5,864,379 | -0.33(-2.64%) |
Jan 12, 2009 | 12.97 | 12.97 | 12.35 | 12.52 | 4,621,291 | -0.45(-3.47%) |
Jan 09, 2009 | 13.23 | 13.34 | 12.92 | 12.97 | 7,890,511 | -0.24(-1.80%) |
Jan 08, 2009 | 13.03 | 13.20 | 12.85 | 13.20 | 7,130,661 | +0.09(+0.71%) |
Jan 07, 2009 | 12.95 | 13.15 | 12.92 | 13.11 | 7,151,770 | -0.11(-0.87%) |
Jan 06, 2009 | 13.28 | 13.45 | 12.89 | 13.23 | 6,310,512 | +0.04(+0.32%) |
Jan 05, 2009 | 13.58 | 13.69 | 13.01 | 13.18 | 5,256,341 | -0.67(-4.81%) |
Jan 02, 2009 | 13.37 | 13.93 | 13.19 | 13.85 | 0 | +0.72(+5.46%) |
Jan 01, 2009 | 12.88 | 13.20 | 12.79 | 13.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.88 | 13.20 | 12.79 | 13.13 | 2,858,757 | +0.25(+1.94%) |
Dec 30, 2008 | 12.52 | 12.90 | 12.52 | 12.88 | 2,787,428 | +0.39(+3.09%) |
Dec 29, 2008 | 12.54 | 12.54 | 12.29 | 12.50 | 1,933,939 | -0.03(-0.20%) |
Dec 26, 2008 | 12.57 | 12.70 | 12.35 | 12.52 | 0 | +0.00(+0.03%) |
Dec 24, 2008 | 12.36 | 12.62 | 12.32 | 12.52 | 919,320 | +0.18(+1.48%) |
Dec 23, 2008 | 12.52 | 12.57 | 12.27 | 12.34 | 1,744,378 | -0.14(-1.16%) |
Dec 22, 2008 | 12.64 | 12.69 | 12.25 | 12.48 | 2,752,087 | -0.09(-0.71%) |
Dec 19, 2008 | 12.67 | 12.82 | 12.48 | 12.57 | 4,284,090 | -0.06(-0.44%) |
Dec 18, 2008 | 12.90 | 13.05 | 12.43 | 12.62 | 3,904,391 | -0.21(-1.62%) |
Dec 17, 2008 | 12.88 | 13.10 | 12.51 | 12.83 | 3,613,592 | -0.06(-0.43%) |
Dec 16, 2008 | 12.70 | 12.89 | 12.30 | 12.89 | 6,984,055 | +0.50(+4.08%) |
Dec 15, 2008 | 12.60 | 12.67 | 12.17 | 12.38 | 6,867,051 | -0.17(-1.39%) |
Dec 12, 2008 | 12.09 | 12.67 | 11.99 | 12.56 | 0 | +0.39(+3.21%) |
Dec 11, 2008 | 12.21 | 12.50 | 12.04 | 12.17 | 6,805,799 | -0.14(-1.14%) |
Dec 10, 2008 | 11.90 | 12.46 | 11.80 | 12.31 | 7,476,128 | +0.38(+3.20%) |
Dec 09, 2008 | 11.80 | 12.25 | 11.66 | 11.92 | 5,312,983 | +0.12(+1.01%) |
Dec 08, 2008 | 12.13 | 12.22 | 11.68 | 11.80 | 5,179,689 | -0.12(-1.00%) |
Dec 05, 2008 | 11.41 | 11.95 | 11.16 | 11.92 | 0 | +0.56(+4.97%) |
Dec 04, 2008 | 11.62 | 12.00 | 11.20 | 11.36 | 6,110,439 | -0.35(-2.97%) |
Dec 03, 2008 | 11.50 | 11.78 | 11.10 | 11.71 | 6,584,013 | +0.22(+1.96%) |
Dec 02, 2008 | 10.77 | 11.50 | 10.57 | 11.48 | 6,298,990 | +0.87(+8.19%) |
Dec 01, 2008 | 11.56 | 11.56 | 10.60 | 10.61 | 5,066,168 | -1.22(-10.32%) |
Nov 28, 2008 | 11.84 | 12.03 | 11.58 | 11.83 | 1,748,075 | +0.11(+0.98%) |
Nov 26, 2008 | 11.22 | 11.72 | 10.78 | 11.72 | 3,735,360 | +0.28(+2.41%) |
Nov 25, 2008 | 11.45 | 11.68 | 11.16 | 11.44 | 4,958,408 | +0.15(+1.31%) |
Nov 24, 2008 | 10.84 | 11.48 | 10.84 | 11.30 | 6,168,068 | +0.42(+3.82%) |
Nov 21, 2008 | 10.69 | 10.88 | 10.28 | 10.88 | 9,957,211 | +0.39(+3.76%) |
Nov 20, 2008 | 11.72 | 11.86 | 10.46 | 10.49 | 10,158,127 | -1.36(-11.46%) |
Nov 19, 2008 | 12.34 | 12.56 | 11.84 | 11.84 | 4,408,000 | -0.52(-4.22%) |
Nov 18, 2008 | 12.51 | 12.51 | 11.99 | 12.36 | 7,199,404 | -0.25(-1.95%) |
Nov 17, 2008 | 12.59 | 12.99 | 12.42 | 12.61 | 4,161,452 | -0.08(-0.67%) |
Nov 14, 2008 | 12.69 | 13.28 | 12.39 | 12.70 | 0 | -0.81(-5.97%) |
Nov 13, 2008 | 13.09 | 13.50 | 12.22 | 13.50 | 7,439,842 | +0.45(+3.41%) |
Nov 12, 2008 | 13.78 | 13.78 | 12.99 | 13.06 | 7,936,899 | -0.91(-6.53%) |
Nov 11, 2008 | 14.04 | 14.12 | 13.82 | 13.97 | 5,303,406 | -0.16(-1.14%) |
Nov 10, 2008 | 14.41 | 14.49 | 13.96 | 14.13 | 5,190,861 | -0.13(-0.92%) |
Nov 07, 2008 | 14.12 | 14.32 | 13.85 | 14.26 | 0 | +0.20(+1.39%) |
Nov 06, 2008 | 14.51 | 14.57 | 13.98 | 14.07 | 8,381,050 | -0.44(-3.04%) |
Nov 05, 2008 | 15.43 | 15.43 | 14.49 | 14.51 | 4,348,233 | -1.12(-7.14%) |
Nov 04, 2008 | 15.05 | 15.69 | 14.72 | 15.62 | 5,933,953 | +0.78(+5.26%) |
Nov 03, 2008 | 15.24 | 15.39 | 14.73 | 14.84 | 2,903,116 | -0.45(-2.91%) |
Oct 31, 2008 | 14.74 | 15.31 | 14.33 | 15.29 | 0 | +0.48(+3.21%) |
Oct 30, 2008 | 15.00 | 15.04 | 14.50 | 14.81 | 7,068,758 | +0.06(+0.40%) |
Oct 29, 2008 | 14.80 | 15.40 | 14.62 | 14.75 | 4,789,563 | -0.25(-1.67%) |
Oct 28, 2008 | 13.81 | 15.12 | 13.38 | 15.00 | 12,816,581 | +1.18(+8.53%) |
Oct 27, 2008 | 13.57 | 14.20 | 13.46 | 13.82 | 7,921,269 | +0.06(+0.46%) |
Oct 24, 2008 | 13.72 | 14.14 | 13.51 | 13.76 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.63 | 15.01 | 13.81 | 14.35 | 8,614,271 | -0.28(-1.94%) |
Oct 22, 2008 | 15.30 | 15.41 | 14.24 | 14.63 | 7,692,720 | -0.72(-4.70%) |
Oct 21, 2008 | 15.71 | 16.01 | 15.30 | 15.36 | 6,966,781 | -0.54(-3.41%) |
Oct 20, 2008 | 15.69 | 16.02 | 15.53 | 15.90 | 10,382,664 | +0.40(+2.60%) |
Oct 17, 2008 | 15.51 | 15.73 | 15.30 | 15.50 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.17 | 16.52 | 15.22 | 15.86 | 9,775,852 | -0.35(-2.15%) |
Oct 15, 2008 | 16.66 | 17.30 | 16.20 | 16.20 | 5,905,640 | -1.02(-5.91%) |
Oct 14, 2008 | 18.61 | 18.61 | 16.88 | 17.22 | 5,326,241 | -0.57(-3.22%) |
Oct 13, 2008 | 16.94 | 18.38 | 16.94 | 17.79 | 5,165,737 | +0.93(+5.53%) |
Oct 10, 2008 | 16.27 | 17.49 | 15.38 | 16.86 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.46 | 18.10 | 16.83 | 16.83 | 5,190,847 | -0.88(-4.98%) |
Oct 08, 2008 | 18.09 | 18.26 | 17.12 | 17.71 | 6,088,517 | -0.68(-3.71%) |
Oct 07, 2008 | 19.11 | 20.08 | 18.39 | 18.39 | 4,493,319 | -0.91(-4.70%) |
Oct 06, 2008 | 19.25 | 19.70 | 18.29 | 19.30 | 7,724,898 | -0.27(-1.37%) |
Oct 03, 2008 | 20.63 | 20.82 | 19.18 | 19.57 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.12 | 21.59 | 20.34 | 20.47 | 5,203,177 | -0.91(-4.25%) |
Oct 01, 2008 | 21.00 | 21.39 | 20.68 | 21.37 | 2,530,924 | +0.20(+0.96%) |
Sep 30, 2008 | 20.71 | 21.23 | 20.59 | 21.17 | 2,918,049 | +0.50(+2.42%) |
Sep 29, 2008 | 21.40 | 21.51 | 20.41 | 20.67 | 4,354,209 | -0.91(-4.23%) |
Sep 26, 2008 | 21.34 | 21.68 | 21.21 | 21.58 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 21.43 | 21.70 | 21.22 | 21.50 | 3,316,376 | +0.10(+0.48%) |
Sep 24, 2008 | 21.09 | 21.54 | 20.93 | 21.40 | 3,857,434 | +0.31(+1.45%) |
Sep 23, 2008 | 21.04 | 21.66 | 21.03 | 21.09 | 2,600,035 | -0.09(-0.44%) |
Sep 22, 2008 | 21.44 | 21.96 | 21.17 | 21.18 | 2,849,132 | -0.43(-2.00%) |
Sep 19, 2008 | 21.90 | 22.61 | 21.38 | 21.62 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.57 | 21.94 | 21.36 | 21.84 | 5,624,290 | +0.45(+2.10%) |
Sep 17, 2008 | 22.13 | 22.13 | 21.39 | 21.39 | 6,285,472 | -0.80(-3.61%) |
Sep 16, 2008 | 22.48 | 22.68 | 21.88 | 22.19 | 6,250,499 | -0.55(-2.41%) |
Sep 15, 2008 | 22.43 | 23.05 | 22.39 | 22.74 | 4,843,404 | +0.08(+0.36%) |
Sep 12, 2008 | 22.19 | 22.66 | 22.19 | 22.66 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.96 | 22.41 | 21.71 | 22.41 | 3,991,518 | +0.38(+1.73%) |
Sep 10, 2008 | 22.10 | 22.48 | 22.01 | 22.03 | 4,412,421 | -0.19(-0.84%) |
Sep 09, 2008 | 22.80 | 23.05 | 22.08 | 22.21 | 7,288,624 | -0.58(-2.55%) |
Sep 08, 2008 | 22.52 | 22.84 | 22.01 | 22.80 | 7,567,501 | +0.41(+1.84%) |
Sep 05, 2008 | 21.63 | 22.46 | 21.63 | 22.38 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 21.99 | 23.22 | 21.52 | 21.64 | 8,530,412 | +0.17(+0.79%) |
Sep 03, 2008 | 20.99 | 21.49 | 20.97 | 21.47 | 3,580,719 | +0.39(+1.83%) |
Sep 02, 2008 | 21.37 | 21.54 | 21.00 | 21.08 | 4,766,790 | -0.03(-0.14%) |
Aug 29, 2008 | 21.16 | 21.45 | 21.11 | 21.11 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.10 | 21.34 | 21.06 | 21.23 | 3,830,651 | +0.21(+1.01%) |
Aug 27, 2008 | 21.04 | 21.29 | 20.94 | 21.02 | 2,061,240 | -0.01(-0.04%) |
Aug 26, 2008 | 21.13 | 21.28 | 21.02 | 21.03 | 2,404,609 | -0.14(-0.68%) |
Aug 25, 2008 | 21.40 | 21.40 | 21.05 | 21.17 | 2,371,274 | -0.22(-1.05%) |
Aug 22, 2008 | 21.36 | 21.49 | 21.27 | 21.40 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.15 | 21.26 | 21.00 | 21.23 | 5,608,518 | -0.06(-0.28%) |
Aug 20, 2008 | 21.43 | 21.64 | 21.26 | 21.29 | 3,129,701 | -0.14(-0.63%) |
Aug 19, 2008 | 21.42 | 21.63 | 21.28 | 21.43 | 4,834,641 | -0.03(-0.14%) |
Aug 18, 2008 | 21.96 | 21.96 | 21.34 | 21.46 | 6,243,862 | -0.59(-2.67%) |
Aug 15, 2008 | 21.66 | 22.07 | 21.66 | 22.05 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.36 | 21.85 | 20.05 | 21.74 | 28,138,586 | +2.67(+13.99%) |
Aug 13, 2008 | 19.22 | 19.36 | 18.83 | 19.07 | 5,307,513 | -0.19(-0.99%) |
Aug 12, 2008 | 19.09 | 19.38 | 18.71 | 19.26 | 4,313,021 | -0.10(-0.50%) |
Aug 11, 2008 | 19.61 | 19.61 | 19.14 | 19.36 | 5,121,244 | -0.32(-1.62%) |
Aug 08, 2008 | 19.40 | 19.88 | 19.40 | 19.68 | 2,708,261 | +0.25(+1.27%) |
Aug 07, 2008 | 19.57 | 19.63 | 19.21 | 19.43 | 2,881,679 | -0.25(-1.27%) |
Aug 06, 2008 | 19.61 | 19.70 | 19.45 | 19.68 | 3,694,561 | +0.06(+0.32%) |
Aug 05, 2008 | 19.16 | 19.87 | 19.10 | 19.62 | 6,038,976 | +0.63(+3.31%) |
Aug 04, 2008 | 18.80 | 19.24 | 18.56 | 18.99 | 3,753,199 | +0.25(+1.34%) |
Aug 01, 2008 | 18.70 | 19.04 | 18.60 | 18.74 | 3,052,714 | +0.03(+0.18%) |
Jul 31, 2008 | 18.66 | 18.98 | 18.55 | 18.71 | 2,724,551 | -0.10(-0.52%) |
Jul 30, 2008 | 18.58 | 18.93 | 18.54 | 18.80 | 3,924,887 | +0.32(+1.74%) |
Jul 29, 2008 | 18.48 | 18.54 | 18.16 | 18.48 | 3,632,068 | +0.37(+2.06%) |
Jul 28, 2008 | 18.21 | 18.28 | 18.11 | 18.11 | 2,494,112 | -0.09(-0.51%) |
Jul 25, 2008 | 18.35 | 18.46 | 18.10 | 18.20 | 3,178,865 | -0.08(-0.42%) |
Jul 24, 2008 | 18.75 | 18.84 | 18.23 | 18.28 | 3,872,518 | -0.56(-2.95%) |
Jul 23, 2008 | 18.59 | 19.07 | 18.48 | 18.83 | 3,761,722 | +0.30(+1.62%) |
Jul 22, 2008 | 18.28 | 18.55 | 18.21 | 18.53 | 3,010,965 | +0.16(+0.85%) |
Jul 21, 2008 | 18.48 | 18.62 | 18.13 | 18.38 | 3,956,532 | -0.04(-0.21%) |
Jul 18, 2008 | 18.53 | 18.63 | 17.93 | 18.41 | 5,732,907 | -0.25(-1.36%) |
Jul 17, 2008 | 18.20 | 18.68 | 17.97 | 18.67 | 5,429,481 | +0.46(+2.54%) |
Jul 16, 2008 | 17.60 | 18.24 | 17.60 | 18.21 | 6,167,941 | +0.32(+1.80%) |
Jul 15, 2008 | 17.86 | 18.12 | 17.29 | 17.88 | 6,198,544 | -0.27(-1.49%) |
Jul 14, 2008 | 18.24 | 18.49 | 17.90 | 18.15 | 4,825,629 | -0.04(-0.21%) |
Jul 11, 2008 | 18.84 | 18.88 | 18.07 | 18.19 | 9,140,927 | -0.79(-4.18%) |
Jul 10, 2008 | 19.43 | 19.43 | 18.82 | 18.99 | 4,758,199 | -0.55(-2.82%) |
Jul 09, 2008 | 19.31 | 19.67 | 19.16 | 19.54 | 4,826,963 | +0.23(+1.19%) |
Jul 08, 2008 | 19.23 | 19.41 | 18.79 | 19.31 | 4,557,563 | +0.01(+0.07%) |
Jul 07, 2008 | 19.52 | 19.58 | 19.15 | 19.30 | 3,802,165 | -0.13(-0.68%) |
Jul 04, 2008 | 19.13 | 19.60 | 19.05 | 19.43 | 3,043,025 | +0.00(+0.00%) |
Jul 03, 2008 | 19.13 | 19.60 | 19.05 | 19.43 | 3,043,025 | +0.42(+2.21%) |
Jul 02, 2008 | 19.63 | 19.70 | 18.82 | 19.01 | 5,659,549 | -0.56(-2.84%) |
Jul 01, 2008 | 19.47 | 19.72 | 19.36 | 19.56 | 3,914,759 | -0.14(-0.71%) |
Jun 30, 2008 | 19.61 | 19.92 | 19.36 | 19.70 | 2,889,697 | +0.14(+0.72%) |
Jun 27, 2008 | 19.61 | 20.43 | 19.56 | 19.56 | 5,185,896 | -0.01(-0.06%) |
Jun 26, 2008 | 19.61 | 19.62 | 19.31 | 19.58 | 4,677,572 | -0.23(-1.16%) |
Jun 25, 2008 | 19.41 | 20.03 | 19.38 | 19.80 | 4,300,045 | +0.42(+2.19%) |
Jun 24, 2008 | 19.31 | 19.61 | 19.21 | 19.38 | 2,729,151 | -0.06(-0.33%) |
Jun 23, 2008 | 19.64 | 19.72 | 19.36 | 19.44 | 1,761,173 | -0.09(-0.46%) |
Jun 20, 2008 | 19.88 | 20.11 | 19.49 | 19.53 | 2,701,360 | -0.53(-2.62%) |
Jun 19, 2008 | 19.91 | 20.16 | 19.82 | 20.06 | 2,269,113 | +0.11(+0.57%) |
Jun 18, 2008 | 20.32 | 20.32 | 19.74 | 19.94 | 4,404,954 | -0.42(-2.06%) |
Jun 17, 2008 | 20.78 | 20.81 | 20.22 | 20.36 | 4,937,603 | -0.31(-1.50%) |
Jun 16, 2008 | 20.53 | 20.97 | 20.39 | 20.67 | 5,689,647 | -0.04(-0.21%) |
Jun 13, 2008 | 20.30 | 20.77 | 20.28 | 20.72 | 4,275,291 | +0.51(+2.52%) |
Jun 12, 2008 | 20.28 | 20.49 | 20.14 | 20.21 | 2,214,855 | -0.01(-0.06%) |
Jun 11, 2008 | 20.36 | 20.50 | 20.15 | 20.22 | 4,023,007 | -0.26(-1.28%) |
Jun 10, 2008 | 20.20 | 20.53 | 19.68 | 20.48 | 6,006,709 | +0.56(+2.83%) |
Jun 09, 2008 | 19.57 | 19.96 | 19.52 | 19.92 | 3,628,006 | +0.31(+1.56%) |
Jun 06, 2008 | 20.05 | 20.08 | 19.61 | 19.61 | 3,605,016 | -0.59(-2.92%) |
Jun 05, 2008 | 19.92 | 20.35 | 19.87 | 20.20 | 1,896,334 | +0.24(+1.19%) |
Jun 04, 2008 | 19.92 | 20.05 | 19.78 | 19.97 | 3,687,639 | +0.03(+0.15%) |
Jun 03, 2008 | 20.09 | 20.09 | 19.79 | 19.94 | 2,895,798 | -0.07(-0.34%) |
Jun 02, 2008 | 20.20 | 20.24 | 19.89 | 20.00 | 1,780,903 | -0.19(-0.92%) |
May 30, 2008 | 20.24 | 20.34 | 20.16 | 20.19 | 2,584,225 | -0.08(-0.42%) |
May 29, 2008 | 19.85 | 20.67 | 19.72 | 20.28 | 3,921,681 | +0.43(+2.18%) |
May 28, 2008 | 19.92 | 19.96 | 19.78 | 19.84 | 1,519,995 | -0.07(-0.36%) |
May 27, 2008 | 19.73 | 20.11 | 19.73 | 19.92 | 1,580,628 | +0.17(+0.88%) |
May 26, 2008 | 20.00 | 20.02 | 19.74 | 19.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.00 | 20.02 | 19.74 | 19.74 | 1,644,924 | -0.32(-1.61%) |
May 22, 2008 | 19.70 | 20.18 | 19.70 | 20.06 | 2,676,974 | +0.19(+0.96%) |
May 21, 2008 | 20.15 | 20.26 | 19.83 | 19.87 | 2,705,974 | -0.18(-0.89%) |
May 20, 2008 | 20.18 | 20.40 | 20.01 | 20.05 | 2,110,073 | -0.27(-1.32%) |
May 19, 2008 | 20.35 | 20.59 | 20.23 | 20.32 | 2,987,204 | -0.06(-0.31%) |
May 16, 2008 | 20.36 | 20.77 | 20.17 | 20.38 | 2,186,782 | -0.08(-0.41%) |
May 15, 2008 | 20.36 | 20.52 | 20.13 | 20.47 | 3,114,142 | +0.17(+0.84%) |
May 14, 2008 | 20.63 | 20.67 | 20.27 | 20.30 | 4,425,665 | -0.35(-1.71%) |
May 13, 2008 | 20.65 | 20.82 | 20.38 | 20.65 | 5,268,706 | -0.03(-0.14%) |
May 12, 2008 | 20.38 | 20.71 | 20.25 | 20.68 | 2,955,651 | +0.28(+1.39%) |
May 09, 2008 | 20.08 | 20.50 | 20.01 | 20.39 | 2,107,647 | +0.11(+0.56%) |
May 08, 2008 | 20.36 | 20.36 | 19.94 | 20.28 | 3,445,754 | +0.08(+0.38%) |
May 07, 2008 | 20.61 | 20.76 | 19.99 | 20.20 | 7,100,365 | -0.44(-2.14%) |
May 06, 2008 | 19.50 | 20.76 | 19.49 | 20.64 | 13,742,560 | +1.39(+7.20%) |
May 05, 2008 | 18.82 | 19.32 | 18.72 | 19.26 | 6,602,063 | +0.45(+2.41%) |
May 02, 2008 | 19.19 | 19.20 | 18.66 | 18.80 | 6,747,959 | -0.39(-2.03%) |
May 01, 2008 | 19.35 | 19.35 | 18.97 | 19.19 | 3,903,818 | -0.15(-0.79%) |
Apr 30, 2008 | 19.61 | 19.70 | 19.35 | 19.35 | 3,906,732 | -0.33(-1.68%) |
Apr 29, 2008 | 19.40 | 19.78 | 19.37 | 19.68 | 3,278,887 | +0.20(+1.05%) |
Apr 28, 2008 | 19.28 | 19.55 | 19.08 | 19.47 | 2,003,565 | +0.11(+0.57%) |
Apr 25, 2008 | 19.27 | 19.36 | 19.10 | 19.36 | 2,476,117 | +0.22(+1.15%) |
Apr 24, 2008 | 18.75 | 19.30 | 18.74 | 19.14 | 2,612,150 | +0.48(+2.57%) |
Apr 23, 2008 | 18.75 | 18.82 | 18.63 | 18.66 | 1,903,859 | -0.08(-0.43%) |
Apr 22, 2008 | 18.83 | 18.92 | 18.59 | 18.74 | 2,965,164 | -0.10(-0.52%) |
Apr 21, 2008 | 18.81 | 18.91 | 18.68 | 18.84 | 1,908,626 | +0.03(+0.16%) |
Apr 18, 2008 | 19.09 | 19.15 | 18.73 | 18.81 | 2,984,460 | -0.10(-0.54%) |
Apr 17, 2008 | 19.02 | 19.02 | 18.65 | 18.91 | 3,953,866 | -0.07(-0.38%) |
Apr 16, 2008 | 19.22 | 19.28 | 18.68 | 18.99 | 4,890,248 | -0.09(-0.47%) |
Apr 15, 2008 | 19.48 | 19.55 | 18.93 | 19.08 | 4,277,173 | -0.41(-2.11%) |
Apr 14, 2008 | 19.31 | 19.55 | 19.27 | 19.49 | 2,099,674 | +0.24(+1.23%) |
Apr 11, 2008 | 19.18 | 19.37 | 19.11 | 19.25 | 3,446,268 | -0.03(-0.13%) |
Apr 10, 2008 | 19.07 | 19.35 | 18.99 | 19.27 | 3,936,788 | +0.34(+1.79%) |
Apr 09, 2008 | 19.09 | 19.23 | 18.62 | 18.94 | 6,478,435 | -0.62(-3.19%) |
Apr 08, 2008 | 19.41 | 19.58 | 19.41 | 19.56 | 2,762,613 | +0.04(+0.20%) |
Apr 07, 2008 | 19.75 | 19.83 | 19.41 | 19.52 | 5,474,467 | -0.53(-2.64%) |
Apr 04, 2008 | 20.28 | 20.28 | 19.34 | 20.05 | 2,937,253 | -0.21(-1.05%) |
Apr 03, 2008 | 19.95 | 20.35 | 19.72 | 20.26 | 4,006,427 | +0.34(+1.70%) |
Apr 02, 2008 | 20.12 | 20.21 | 19.85 | 19.92 | 3,418,265 | -0.18(-0.91%) |
Apr 01, 2008 | 19.71 | 20.11 | 19.39 | 20.11 | 6,110,903 | +0.66(+3.38%) |
Mar 31, 2008 | 19.47 | 19.59 | 19.33 | 19.45 | 3,805,324 | +0.24(+1.26%) |
Mar 28, 2008 | 19.52 | 19.59 | 18.86 | 19.21 | 4,363,366 | -0.20(-1.05%) |
Mar 27, 2008 | 19.36 | 19.79 | 19.29 | 19.41 | 5,835,782 | +0.24(+1.24%) |
Mar 26, 2008 | 19.00 | 19.21 | 18.94 | 19.17 | 2,389,044 | +0.07(+0.36%) |
Mar 25, 2008 | 19.19 | 19.24 | 19.00 | 19.10 | 3,029,646 | -0.11(-0.57%) |
Mar 24, 2008 | 19.30 | 19.32 | 19.16 | 19.22 | 3,444,464 | -0.01(-0.04%) |
Mar 21, 2008 | 18.90 | 19.24 | 18.73 | 19.22 | 4,606,286 | +0.00(+0.00%) |
Mar 20, 2008 | 18.90 | 19.24 | 18.73 | 19.22 | 4,606,286 | +0.35(+1.87%) |
Mar 19, 2008 | 19.43 | 19.43 | 18.85 | 18.87 | 4,173,541 | -0.37(-1.92%) |
Mar 18, 2008 | 19.06 | 19.24 | 18.86 | 19.24 | 3,236,216 | +0.45(+2.37%) |
Mar 17, 2008 | 18.40 | 18.95 | 18.29 | 18.80 | 4,636,021 | -0.01(-0.05%) |
Mar 14, 2008 | 19.42 | 19.42 | 18.66 | 18.80 | 5,099,024 | -0.52(-2.68%) |
Mar 13, 2008 | 18.99 | 19.40 | 18.95 | 19.32 | 4,537,968 | +0.19(+0.98%) |
Mar 12, 2008 | 19.08 | 19.36 | 19.06 | 19.13 | 2,998,694 | +0.06(+0.31%) |
Mar 11, 2008 | 18.88 | 19.08 | 18.67 | 19.08 | 4,868,731 | +0.39(+2.07%) |
Mar 10, 2008 | 18.65 | 18.77 | 18.52 | 18.69 | 4,278,351 | +0.14(+0.75%) |
Mar 07, 2008 | 18.48 | 18.66 | 18.26 | 18.55 | 5,039,988 | +0.06(+0.30%) |
Mar 06, 2008 | 18.58 | 18.60 | 18.45 | 18.49 | 5,979,479 | -0.17(-0.91%) |
Mar 05, 2008 | 18.22 | 18.76 | 18.22 | 18.66 | 4,278,929 | +0.30(+1.64%) |
Mar 04, 2008 | 18.24 | 18.43 | 18.21 | 18.36 | 5,110,494 | -0.06(-0.32%) |